時価総額
- 2020年12月30日
- 213億7461万
- 2021年12月30日
- 69億9657万
- 2022年12月30日
- 40億3345万
- 2023年12月29日
- 59億8629万
2024/03/04～2024/07/26
株価＆時価総額の推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | ||||||||||
| 07/26 | 483 | 497 | 483 | 491 | +1.87% | 1,800 | 33億5357万 | -1.6% | 25.79 | 3.97 |
| 07/25 | 489 | 490 | 481 | 482 | -1.23% | 10,800 | 32億9210万 | -3.41% | 25.32 | 3.9 |
| 07/24 | 486 | 498 | 486 | 488 | +0.41% | 5,900 | 33億3308万 | -2.4% | 25.64 | 3.95 |
| 07/23 | 483 | 488 | 483 | 486 | 0% | 5,300 | 33億1942万 | -2.99% | 25.53 | 3.93 |
| 07/22 | 496 | 499 | 484 | 486 | -1.22% | 7,900 | 33億1942万 | -2.99% | 25.53 | 3.93 |
| 07/19 | 493 | 498 | 491 | 492 | -0.61% | 5,100 | 33億6040万 | -1.99% | 25.85 | 3.98 |
| 07/18 | 498 | 502 | 495 | 495 | +0.2% | 4,600 | 33億8089万 | -1.39% | 26.01 | 4.01 |
| 07/17 | 486 | 502 | 486 | 494 | +1.86% | 13,700 | 33億7406万 | -1.79% | 25.95 | 4 |
| 07/16 | 500 | 500 | 482 | 485 | -0.21% | 12,300 | 33億1259万 | -3.58% | 25.48 | 3.93 |
| 07/12 | 478 | 500 | 472 | 486 | +2.97% | 36,700 | 33億1942万 | -3.57% | 25.53 | 3.93 |
| 07/11 | 484 | 484 | 471 | 472 | -2.48% | 16,000 | 32億2380万 | -6.35% | 24.8 | 3.82 |
| 07/10 | 488 | 493 | 483 | 484 | -1.63% | 38,900 | 33億576万 | -4.35% | 25.43 | 3.92 |
| 07/09 | 500 | 500 | 490 | 492 | -1.4% | 16,900 | 33億6040万 | -2.96% | 25.85 | 3.98 |
| 07/08 | 503 | 504 | 499 | 499 | -0.8% | 17,200 | 34億821万 | -1.77% | 26.22 | 4.04 |
| 07/05 | 504 | 509 | 503 | 503 | -0.59% | 4,700 | 34億3554万 | -0.98% | 26.43 | 4.07 |
| 07/04 | 513 | 513 | 506 | 506 | -0.59% | 5,300 | 34億5603万 | -0.39% | 26.58 | 4.1 |
| 07/03 | 509 | 511 | 507 | 509 | +0.2% | 6,100 | 34億7652万 | +0.2% | 26.74 | 4.12 |
| 07/02 | 508 | 513 | 507 | 508 | -0.39% | 5,000 | 34億6969万 | 0% | 26.69 | 4.11 |
| 07/01 | 520 | 524 | 507 | 510 | -2.67% | 12,100 | 34億8335万 | +0.39% | 26.79 | 4.13 |
| 06/28 | 548 | 548 | 520 | 524 | -1.13% | 8,800 | 35億7897万 | +3.15% | 27.53 | 4.24 |
| 06/27 | 518 | 564 | 509 | 530 | +0.76% | 24,600 | 36億1995万 | +4.54% | 27.84 | 4.29 |
| 06/26 | 514 | 528 | 510 | 526 | +3.75% | 10,000 | 35億9263万 | +3.75% | 27.63 | 4.26 |
| 06/25 | 508 | 512 | 506 | 507 | +0.6% | 4,000 | 34億6286万 | +0.2% | 26.64 | 4.1 |
| 06/24 | 509 | 509 | 502 | 504 | -0.2% | 5,700 | 34億4237万 | -0.4% | 26.48 | 4.08 |
| 06/21 | 500 | 505 | 498 | 505 | +1% | 5,700 | 34億4920万 | -0.2% | 26.53 | 4.09 |
| 06/20 | 504 | 510 | 500 | 500 | -1.57% | 10,600 | 34億1505万 | -1.38% | 26.27 | 4.05 |
| 06/19 | 502 | 508 | 502 | 508 | +0.59% | 2,800 | 34億6969万 | +0.2% | 26.69 | 4.11 |
| 06/18 | 504 | 513 | 502 | 505 | +0.4% | 5,100 | 34億4920万 | -0.39% | 26.53 | 4.09 |
| 06/17 | 502 | 513 | 500 | 503 | -0.4% | 63,400 | 34億3554万 | -1.18% | 26.43 | 4.07 |
| 06/14 | 497 | 506 | 497 | 505 | +1.61% | 13,600 | 34億4920万 | -0.79% | 26.53 | 4.09 |
| 06/13 | 500 | 502 | 497 | 497 | -1% | 8,600 | 33億9455万 | -2.74% | 26.11 | 4.02 |
| 06/12 | 501 | 510 | 496 | 502 | +0.4% | 7,600 | 34億2871万 | -1.95% | 26.37 | 4.06 |
| 06/11 | 504 | 505 | 500 | 500 | -1.38% | 11,400 | 34億1505万 | -2.53% | 26.27 | 4.05 |
| 06/10 | 506 | 514 | 505 | 507 | +0.2% | 7,700 | 34億6286万 | -1.36% | 26.64 | 4.1 |
| 06/07 | 501 | 509 | 501 | 506 | +0.6% | 9,600 | 34億5603万 | -1.75% | 26.58 | 4.1 |
| 06/06 | 512 | 512 | 503 | 503 | -2.33% | 10,100 | 34億3554万 | -2.52% | 26.43 | 4.07 |
| 06/05 | 518 | 518 | 504 | 515 | -1.15% | 3,100 | 35億1750万 | -0.39% | 27.06 | 4.17 |
| 06/04 | 505 | 528 | 497 | 521 | +3.37% | 13,700 | 35億5848万 | +0.58% | 27.37 | 4.22 |
| 06/03 | 505 | 508 | 501 | 504 | -0.2% | 5,800 | 34億4237万 | -2.89% | 26.48 | 4.08 |
| 05/31 | 505 | 506 | 499 | 505 | 0% | 10,400 | 34億4920万 | -2.88% | 26.53 | 4.09 |
| 05/30 | 495 | 505 | 490 | 505 | +1.41% | 11,200 | 34億4920万 | -3.07% | 26.53 | 4.09 |
| 05/29 | 506 | 512 | 498 | 498 | -2.16% | 13,800 | 34億138万 | -4.78% | 26.16 | 4.03 |
| 05/28 | 513 | 513 | 505 | 509 | -0.78% | 1,300 | 34億7652万 | -2.68% | 26.74 | 4.12 |
| 05/27 | 506 | 513 | 501 | 513 | +1.38% | 3,800 | 35億384万 | -2.1% | 26.95 | 4.15 |
| 05/24 | 508 | 510 | 504 | 506 | -0.98% | 10,300 | 34億5603万 | -3.62% | 26.58 | 4.1 |
| 05/23 | 508 | 515 | 508 | 511 | +0.79% | 4,400 | 34億9018万 | -3.04% | 26.85 | 4.14 |
| 05/22 | 507 | 513 | 507 | 507 | 0% | 3,700 | 34億6286万 | -4.34% | 26.64 | 4.1 |
| 05/21 | 524 | 524 | 507 | 507 | -1.36% | 12,600 | 34億6286万 | -4.7% | 26.64 | 4.1 |
| 05/20 | 514 | 515 | 511 | 514 | 0% | 2,200 | 35億1067万 | -3.75% | 27 | 4.16 |
| 05/17 | 508 | 520 | 506 | 514 | +1.38% | 3,300 | 35億1067万 | -4.28% | 27 | 4.16 |
| 05/16 | 502 | 513 | 502 | 507 | -0.2% | 8,400 | 34億6286万 | -5.94% | 26.64 | 4.1 |
| 05/15 | 520 | 520 | 505 | 508 | -7.3% | 35,300 | 34億6969万 | -6.1% | 26.69 | 4.11 |
| 05/14 | 524 | 548 | 524 | 548 | +4.58% | 10,900 | 37億4289万 | +0.92% | 28.79 | 4.44 |
| 05/13 | 542 | 548 | 523 | 524 | -2.78% | 10,200 | 35億7897万 | -3.32% | 27.53 | 4.24 |
| 05/10 | 524 | 539 | 524 | 539 | +2.86% | 4,800 | 36億8142万 | -0.74% | 28.32 | 4.36 |
| 05/09 | 539 | 539 | 519 | 524 | -0.95% | 3,000 | 35億7897万 | -3.32% | 27.53 | 4.24 |
| 05/08 | 521 | 535 | 519 | 529 | +1.73% | 3,000 | 36億1312万 | -2.76% | 27.79 | 4.28 |
| 05/07 | 531 | 532 | 512 | 520 | -1.52% | 27,000 | 35億5165万 | -4.76% | 27.32 | 4.21 |
| 05/02 | 536 | 536 | 521 | 528 | -1.31% | 5,900 | 36億629万 | -3.83% | 27.74 | 4.27 |
| 05/01 | 535 | 538 | 535 | 535 | 0% | 1,900 | 36億5410万 | -3.08% | 28.11 | 4.33 |
| 04/30 | 535 | 541 | 535 | 535 | 0% | 2,300 | 36億5410万 | -3.6% | 28.11 | 4.33 |
| 04/26 | 539 | 540 | 532 | 535 | -0.74% | 4,300 | 36億5410万 | -4.29% | 28.11 | 4.33 |
| 04/25 | 534 | 539 | 531 | 539 | -0.37% | 1,400 | 36億8142万 | -4.26% | 28.32 | 4.36 |
| 04/24 | 540 | 542 | 533 | 541 | +1.88% | 4,600 | 36億9508万 | -4.59% | 28.42 | 4.38 |
| 04/23 | 533 | 538 | 527 | 531 | -2.21% | 6,600 | 36億2678万 | -7.01% | 27.9 | 4.3 |
| 04/22 | 515 | 543 | 515 | 543 | +5.23% | 6,500 | 37億59万 | -5.57% | 28.53 | 4.4 |
| 04/19 | 533 | 533 | 495 | 516 | -3.37% | 46,000 | 35億1659万 | -10.73% | 27.11 | 4.18 |
| 04/18 | 531 | 549 | 526 | 534 | -0.19% | 11,200 | 36億3926万 | -8.4% | 28.05 | 4.32 |
| 04/17 | 546 | 547 | 532 | 535 | -2.73% | 14,200 | 36億4607万 | -9.01% | 28.11 | 4.33 |
| 04/16 | 569 | 569 | 536 | 550 | -4.35% | 31,100 | 37億4830万 | -7.09% | 28.89 | 4.45 |
| 04/15 | 564 | 575 | 564 | 575 | +1.95% | 5,500 | 39億1868万 | -3.52% | 30.21 | 4.65 |
| 04/12 | 580 | 580 | 561 | 564 | -1.05% | 12,800 | 38億4371万 | -5.84% | 29.63 | 4.57 |
| 04/11 | 572 | 576 | 569 | 570 | -1.55% | 5,500 | 38億8460万 | -5.32% | 29.95 | 4.61 |
| 04/10 | 583 | 585 | 575 | 579 | +1.05% | 11,900 | 39億4594万 | -4.46% | 30.42 | 4.69 |
| 04/09 | 555 | 573 | 549 | 573 | +3.24% | 15,500 | 39億505万 | -5.91% | 30.1 | 4.64 |
| 04/08 | 556 | 566 | 552 | 555 | +1.46% | 16,500 | 37億8238万 | -9.17% | 29.16 | 4.49 |
| 04/05 | 540 | 547 | 534 | 547 | +1.3% | 9,200 | 37億2785万 | -11.06% | 28.74 | 4.43 |
| 04/04 | 533 | 541 | 525 | 540 | +1.89% | 15,400 | 36億8015万 | -12.9% | 28.37 | 4.37 |
| 04/03 | 531 | 553 | 522 | 530 | -0.56% | 32,200 | 36億1200万 | -15.34% | 27.84 | 4.29 |
| 04/02 | 552 | 552 | 531 | 533 | -4.31% | 40,900 | 36億3244万 | -15.66% | 28 | 4.31 |
| 04/01 | 580 | 587 | 557 | 557 | -3.97% | 36,500 | 37億9601万 | -12.7% | 29.26 | 4.51 |
| 03/29 | 594 | 596 | 570 | 580 | -2.36% | 52,200 | 39億5275万 | -9.66% | 30.47 | 4.68 |
| 03/28 | 614 | 615 | 592 | 594 | -1.98% | 27,900 | 40億4816万 | -7.91% | 31.21 | 4.8 |
| 03/27 | 615 | 623 | 604 | 606 | -2.1% | 23,600 | 41億2995万 | -6.48% | 31.84 | 4.89 |
| 03/26 | 625 | 625 | 612 | 619 | -0.96% | 14,400 | 42億1854万 | -4.92% | 32.52 | 5 |
| 03/25 | 639 | 639 | 625 | 625 | -1.88% | 22,700 | 42億5943万 | -4.29% | 32.83 | 5.05 |
| 03/22 | 639 | 642 | 634 | 637 | -0.31% | 9,500 | 43億4121万 | -3.48% | 33.47 | 5.15 |
| 03/21 | 646 | 646 | 637 | 639 | +0.47% | 7,300 | 43億5484万 | -5.05% | 33.57 | 5.16 |
| 03/19 | 634 | 644 | 631 | 636 | +0.32% | 9,300 | 43億3440万 | -6.88% | 33.41 | 5.14 |
| 03/18 | 627 | 642 | 626 | 634 | +1.44% | 15,100 | 43億2077万 | -8.65% | 33.31 | 5.12 |
| 03/15 | 644 | 650 | 625 | 625 | -2.95% | 21,300 | 42億5943万 | -11.22% | 32.83 | 5.05 |
| 03/14 | 650 | 651 | 644 | 644 | -0.16% | 9,100 | 43億8892万 | -10.06% | 33.83 | 5.2 |
| 03/13 | 640 | 655 | 640 | 645 | +0.94% | 7,000 | 43億9573万 | -11.28% | 33.89 | 5.21 |
| 03/12 | 637 | 655 | 637 | 639 | -0.62% | 20,400 | 43億5484万 | -13.41% | 33.57 | 5.16 |
| 03/11 | 650 | 650 | 634 | 643 | -2.13% | 16,100 | 43億8210万 | -14.27% | 33.78 | 5.19 |
| 03/08 | 645 | 671 | 645 | 657 | +0.92% | 18,700 | 44億7752万 | -13.78% | 34.52 | 5.31 |
| 03/07 | 656 | 668 | 648 | 651 | -1.06% | 19,200 | 44億3663万 | -16% | 34.2 | 5.26 |
| 03/06 | 656 | 666 | 637 | 658 | +1.86% | 26,600 | 44億8433万 | -16.39% | 34.57 | 5.31 |
| 03/05 | 630 | 652 | 603 | 646 | +2.54% | 81,700 | 44億255万 | -19.15% | 33.94 | 5.22 |
| 03/04 | 668 | 669 | 628 | 630 | -5.41% | 99,200 | 42億9351万 | -22.32% | 33.1 | 5.09 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2020年 12月期 | 5,870 17,610 11/18 | 1,255 3,765 7/20 | 6,811,200 2,270,400 7/16 | 386億8917万 | 80億7592万 | 213億7461万 12/30 |
| 2021年 12月期 | 3,563 10,690 1/4 | 881 12/20 | 648,100 11/15 | 234億8593万 | 59億4410万 | 69億9657万 12/30 |
| 2022年 12月期 | 1,198 2/10 | 432 9/28 | 505,700 6/9 | 80億8290万 | 29億1988万 | 40億3345万 12/30 |
| 2023年 12月期 | 1,321 5/17 | 556 1/6 | 523,400 3/9 | 89億7619万 | 37億6300万 | 59億8629万 12/29 |
| 最新 | 491 2024/7/26 | 1,800 | 33億5357万 | |||